Changsha Tongcheng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.030 | 4.120 | 4.010 | 4.100 | 3.787 | 4,852,200 |
| 2024-07-24 | 4.050 | 4.090 | 4.020 | 4.040 | 3.732 | 4,052,351 |
| 2024-07-23 | 4.060 | 4.140 | 4.050 | 4.060 | 3.750 | 4,992,330 |
| 2024-07-22 | 4.070 | 4.090 | 4.030 | 4.070 | 3.759 | 3,556,149 |
| 2024-07-19 | 4.080 | 4.110 | 4.050 | 4.090 | 3.778 | 3,363,400 |
| 2024-07-18 | 4.090 | 4.110 | 4.020 | 4.110 | 3.796 | 4,623,030 |
| 2024-07-17 | 4.110 | 4.150 | 4.070 | 4.110 | 3.796 | 3,406,249 |
| 2024-07-16 | 4.090 | 4.120 | 4.070 | 4.100 | 3.787 | 3,865,600 |
| 2024-07-15 | 4.160 | 4.170 | 4.070 | 4.100 | 3.787 | 4,455,449 |
| 2024-07-12 | 4.180 | 4.240 | 4.160 | 4.170 | 3.852 | 5,103,649 |
| 2024-07-11 | 4.120 | 4.200 | 4.110 | 4.190 | 3.870 | 6,985,301 |
| 2024-07-10 | 4.090 | 4.130 | 4.040 | 4.050 | 3.741 | 4,470,049 |
| 2024-07-09 | 4.070 | 4.140 | 3.980 | 4.120 | 3.806 | 5,884,700 |
| 2024-07-08 | 4.180 | 4.180 | 4.060 | 4.080 | 3.769 | 4,802,940 |
| 2024-07-05 | 4.150 | 4.210 | 4.080 | 4.180 | 3.861 | 5,103,951 |
| 2024-07-04 | 4.290 | 4.320 | 4.130 | 4.140 | 3.824 | 9,697,799 |
| 2024-07-03 | 4.250 | 4.470 | 4.230 | 4.310 | 3.981 | 13,655,051 |
| 2024-07-02 | 4.160 | 4.270 | 4.140 | 4.230 | 3.907 | 5,850,900 |
| 2024-07-01 | 4.080 | 4.160 | 4.060 | 4.160 | 3.843 | 4,431,600 |
| 2024-06-28 | 4.100 | 4.150 | 4.060 | 4.090 | 3.778 | 3,930,800 |
| 2024-06-27 | 4.110 | 4.160 | 4.080 | 4.090 | 3.778 | 3,816,500 |
| 2024-06-26 | 4.040 | 4.150 | 4.010 | 4.130 | 3.815 | 4,391,149 |
| 2024-06-25 | 3.960 | 4.070 | 3.960 | 4.040 | 3.732 | 5,526,301 |
| 2024-06-24 | 4.040 | 4.070 | 3.920 | 3.980 | 3.676 | 6,071,600 |
| 2024-06-21 | 4.030 | 4.100 | 4.020 | 4.070 | 3.759 | 3,651,400 |
| 2024-06-20 | 4.130 | 4.150 | 4.040 | 4.060 | 3.750 | 4,112,100 |
| 2024-06-19 | 4.130 | 4.170 | 4.110 | 4.130 | 3.815 | 3,512,800 |
| 2024-06-18 | 4.110 | 4.150 | 4.080 | 4.130 | 3.815 | 4,010,100 |
| 2024-06-17 | 4.180 | 4.190 | 4.090 | 4.100 | 3.787 | 4,524,200 |
| 2024-06-14 | 4.140 | 4.210 | 4.100 | 4.180 | 3.861 | 4,745,200 |
| 2024-06-13 | 4.290 | 4.300 | 4.150 | 4.160 | 3.843 | 6,601,300 |
| 2024-06-12 | 4.220 | 4.300 | 4.190 | 4.280 | 3.953 | 5,029,652 |
| 2024-06-11 | 4.300 | 4.300 | 4.160 | 4.190 | 3.870 | 5,977,000 |
| 2024-06-07 | 4.110 | 4.300 | 4.090 | 4.280 | 3.953 | 9,011,901 |
| 2024-06-06 | 4.270 | 4.290 | 3.990 | 4.060 | 3.750 | 9,697,623 |
| 2024-06-05 | 4.360 | 4.370 | 4.240 | 4.250 | 3.926 | 5,759,372 |
| 2024-06-04 | 4.370 | 4.390 | 4.300 | 4.370 | 4.036 | 5,845,600 |
| 2024-06-03 | 4.510 | 4.520 | 4.360 | 4.400 | 4.064 | 6,582,800 |
| 2024-05-31 | 4.530 | 4.560 | 4.510 | 4.520 | 4.175 | 4,241,100 |
| 2024-05-30 | 4.550 | 4.610 | 4.510 | 4.530 | 4.184 | 4,967,956 |
| 2024-05-29 | 4.560 | 4.650 | 4.540 | 4.580 | 4.230 | 4,567,800 |
| 2024-05-28 | 4.670 | 4.680 | 4.570 | 4.590 | 4.240 | 5,549,532 |
| 2024-05-27 | 4.670 | 4.740 | 4.610 | 4.690 | 4.332 | 4,865,505 |
| 2024-05-24 | 4.650 | 4.740 | 4.630 | 4.700 | 4.341 | 5,799,100 |
| 2024-05-23 | 4.790 | 4.800 | 4.640 | 4.670 | 4.314 | 6,014,200 |
| 2024-05-22 | 4.770 | 4.870 | 4.770 | 4.820 | 4.452 | 5,773,500 |
| 2024-05-21 | 4.850 | 4.850 | 4.780 | 4.800 | 4.434 | 4,753,001 |
| 2024-05-20 | 4.870 | 4.900 | 4.820 | 4.850 | 4.480 | 6,896,500 |
| 2024-05-17 | 4.870 | 4.870 | 4.780 | 4.850 | 4.480 | 5,384,700 |
| 2024-05-16 | 4.760 | 4.870 | 4.760 | 4.850 | 4.480 | 7,287,200 |
| 2024-05-15 | 4.770 | 4.810 | 4.710 | 4.750 | 4.387 | 5,556,500 |
| 2024-05-14 | 4.700 | 4.780 | 4.690 | 4.770 | 4.406 | 6,034,100 |
| 2024-05-13 | 4.740 | 4.740 | 4.660 | 4.700 | 4.341 | 6,690,000 |
| 2024-05-10 | 4.780 | 4.810 | 4.740 | 4.760 | 4.397 | 4,613,261 |
| 2024-05-09 | 4.740 | 4.810 | 4.740 | 4.780 | 4.415 | 4,250,461 |
| 2024-05-08 | 4.770 | 4.790 | 4.730 | 4.730 | 4.369 | 5,160,341 |
| 2024-05-07 | 4.790 | 4.820 | 4.720 | 4.780 | 4.415 | 7,096,563 |
| 2024-05-06 | 4.740 | 4.800 | 4.710 | 4.800 | 4.434 | 7,667,385 |
| 2024-04-30 | 4.680 | 4.700 | 4.620 | 4.680 | 4.323 | 7,773,059 |
| 2024-04-29 | 4.580 | 4.680 | 4.550 | 4.680 | 4.323 | 8,099,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.1300 CNY |
| 2025-08-08 | 0.1500 CNY |
| 2024-08-09 | 0.1200 CNY |
| 2023-08-04 | 0.1500 CNY |
| 2022-08-11 | 0.1600 CNY |
| 2021-08-10 | 0.1500 CNY |
| 2019-08-23 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.